| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | HKD | 7.72 | 7.72 | 7.72 | 7.72 | 7.1382 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 7.66 | 7.79 | 7.66 | 7.72 | 7.1382 | +0.06 (+0.78%) | 3,210,210 |
| 18 May 2018 | HKD | 7.68 | 7.72 | 7.64 | 7.66 | 7.0827 | -0.02 (-0.26%) | 3,931,122 |
| 17 May 2018 | HKD | 7.75 | 7.77 | 7.67 | 7.68 | 7.1012 | -0.06 (-0.78%) | 4,177,219 |
| 16 May 2018 | HKD | 7.77 | 7.8 | 7.74 | 7.74 | 7.1567 | -0.04 (-0.51%) | 4,036,404 |
| 15 May 2018 | HKD | 7.75 | 7.82 | 7.69 | 7.78 | 7.1936 | +0.07 (+0.91%) | 5,719,029 |
| 14 May 2018 | HKD | 7.72 | 7.77 | 7.69 | 7.71 | 7.1289 | +0.02 (+0.26%) | 6,486,902 |
| 11 May 2018 | HKD | 7.62 | 7.69 | 7.62 | 7.69 | 7.1104 | +0.08 (+1.05%) | 6,517,796 |
| 10 May 2018 | HKD | 7.65 | 7.65 | 7.6 | 7.61 | 7.0365 | -0.01 (-0.13%) | 4,268,661 |
| 9 May 2018 | HKD | 7.67 | 7.68 | 7.61 | 7.62 | 7.0457 | -0.07 (-0.91%) | 6,164,611 |
| 8 May 2018 | HKD | 7.69 | 7.72 | 7.67 | 7.69 | 7.1104 | +0.01 (+0.13%) | 8,077,804 |
| 7 May 2018 | HKD | 7.81 | 7.82 | 7.65 | 7.68 | 7.1012 | -0.1 (-1.29%) | 4,425,079 |
| 4 May 2018 | HKD | 8 | 8.05 | 7.77 | 7.78 | 7.1936 | -0.22 (-2.75%) | 10,592,317 |
| 3 May 2018 | HKD | 8 | 8.07 | 7.94 | 8 | 7.3971 | -0.02 (-0.25%) | 5,615,310 |
| 2 May 2018 | HKD | 8.02 | 8.09 | 7.95 | 8.02 | 7.4156 | -0.07 (-0.87%) | 6,813,126 |
| 1 May 2018 | HKD | 8.09 | 8.09 | 8.09 | 8.09 | 7.4803 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 7.99 | 8.09 | 7.99 | 8.09 | 7.4803 | +0.1 (+1.25%) | 3,076,475 |
| 27 Apr 2018 | HKD | 8.07 | 8.08 | 7.92 | 7.99 | 7.3878 | -0.01 (-0.13%) | 2,858,898 |
| 26 Apr 2018 | HKD | 7.86 | 8.04 | 7.85 | 8 | 7.3971 | +0.07 (+0.88%) | 5,546,902 |
| 25 Apr 2018 | HKD | 7.84 | 7.98 | 7.81 | 7.93 | 7.3323 | +0.06 (+0.76%) | 2,497,965 |
| 24 Apr 2018 | HKD | 7.91 | 7.91 | 7.8 | 7.87 | 7.2769 | 0.0 (0.0%) | 2,824,906 |
| 23 Apr 2018 | HKD | 7.88 | 7.97 | 7.84 | 7.87 | 7.2769 | 0.0 (0.0%) | 3,570,127 |
| 20 Apr 2018 | HKD | 7.72 | 7.87 | 7.72 | 7.87 | 7.2769 | +0.06 (+0.77%) | 5,886,014 |
| 19 Apr 2018 | HKD | 7.74 | 7.87 | 7.73 | 7.81 | 7.2214 | +0.07 (+0.90%) | 4,585,925 |
| 18 Apr 2018 | HKD | 7.71 | 7.78 | 7.65 | 7.74 | 7.1567 | +0.04 (+0.52%) | 10,205,136 |
| 17 Apr 2018 | HKD | 7.9 | 7.9 | 7.7 | 7.7 | 7.1197 | -0.12 (-1.53%) | 7,083,049 |
| 16 Apr 2018 | HKD | 8.03 | 8.07 | 7.81 | 7.82 | 7.2306 | -0.24 (-2.98%) | 7,990,202 |
| 13 Apr 2018 | HKD | 8.14 | 8.18 | 8.04 | 8.06 | 7.4525 | -0.08 (-0.98%) | 2,952,524 |
| 12 Apr 2018 | HKD | 8.39 | 8.39 | 8.12 | 8.14 | 7.5265 | -0.33 (-3.90%) | 5,366,074 |
| 11 Apr 2018 | HKD | 8.19 | 8.48 | 8.12 | 8.47 | 7.8316 | +0.2 (+2.42%) | 9,051,734 |
